The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503C00300000 | 2024-04-16 2:09PM EDT | 300.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240503C00305000 | 2024-04-26 1:16PM EDT | 305.00 | 29.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240503C00310000 | 2024-04-29 9:35AM EDT | 310.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240503C00315000 | 2024-04-29 10:24AM EDT | 315.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240503C00320000 | 2024-04-30 2:30PM EDT | 320.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240503C00325000 | 2024-04-30 2:54PM EDT | 325.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HD240503C00327500 | 2024-04-30 9:35AM EDT | 327.50 | 9.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240503C00330000 | 2024-04-30 1:44PM EDT | 330.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| HD240503C00332500 | 2024-04-30 3:48PM EDT | 332.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| HD240503C00335000 | 2024-04-30 3:50PM EDT | 335.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.78% |
| HD240503C00337500 | 2024-04-30 3:50PM EDT | 337.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 3.13% |
| HD240503C00340000 | 2024-04-30 3:59PM EDT | 340.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1,051 | 0 | 6.25% |
| HD240503C00342500 | 2024-04-30 3:57PM EDT | 342.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 6.25% |
| HD240503C00345000 | 2024-04-30 3:41PM EDT | 345.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
| HD240503C00347500 | 2024-04-30 3:59PM EDT | 347.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| HD240503C00350000 | 2024-04-30 3:40PM EDT | 350.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 12.50% |
| HD240503C00352500 | 2024-04-30 3:39PM EDT | 352.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HD240503C00355000 | 2024-04-30 3:43PM EDT | 355.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| HD240503C00357500 | 2024-04-29 2:36PM EDT | 357.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HD240503C00360000 | 2024-04-30 12:58PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HD240503C00362500 | 2024-04-15 2:11PM EDT | 362.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HD240503C00365000 | 2024-04-30 10:23AM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| HD240503C00367500 | 2024-04-15 2:11PM EDT | 367.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HD240503C00370000 | 2024-04-30 12:53PM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240503C00372500 | 2024-04-22 3:32PM EDT | 372.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HD240503C00375000 | 2024-04-30 2:01PM EDT | 375.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240503C00380000 | 2024-04-29 12:21PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240503C00385000 | 2024-04-30 10:12AM EDT | 385.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240503C00390000 | 2024-04-22 1:42PM EDT | 390.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HD240503C00395000 | 2024-04-18 3:48PM EDT | 395.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HD240503C00400000 | 2024-04-19 10:24AM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240503C00405000 | 2024-04-24 2:12PM EDT | 405.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HD240503C00410000 | 2024-04-12 12:22PM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HD240503C00415000 | 2024-04-25 10:09AM EDT | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HD240503C00420000 | 2024-04-11 10:21AM EDT | 420.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240503C00425000 | 2024-04-04 2:35PM EDT | 425.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240503C00430000 | 2024-03-25 11:19AM EDT | 430.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 137.31% |
| HD240503C00440000 | 2024-03-22 9:30AM EDT | 440.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 147.66% |
| HD240503C00455000 | 2024-04-11 11:58AM EDT | 455.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503P00280000 | 2024-04-26 9:30AM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HD240503P00290000 | 2024-04-24 2:01PM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| HD240503P00295000 | 2024-04-26 9:45AM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240503P00297500 | 2024-04-24 3:10PM EDT | 297.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HD240503P00300000 | 2024-04-29 12:36PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| HD240503P00305000 | 2024-04-30 3:50PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240503P00307500 | 2024-04-26 3:30PM EDT | 307.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| HD240503P00310000 | 2024-04-30 12:32PM EDT | 310.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HD240503P00312500 | 2024-04-25 3:45PM EDT | 312.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HD240503P00315000 | 2024-04-30 3:54PM EDT | 315.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| HD240503P00317500 | 2024-04-30 9:57AM EDT | 317.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240503P00320000 | 2024-04-30 3:44PM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| HD240503P00322500 | 2024-04-30 2:09PM EDT | 322.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| HD240503P00325000 | 2024-04-30 3:49PM EDT | 325.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| HD240503P00327500 | 2024-04-30 3:58PM EDT | 327.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| HD240503P00330000 | 2024-04-30 3:59PM EDT | 330.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| HD240503P00332500 | 2024-04-30 3:56PM EDT | 332.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 1.56% |
| HD240503P00335000 | 2024-04-30 3:52PM EDT | 335.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| HD240503P00337500 | 2024-04-30 3:49PM EDT | 337.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HD240503P00340000 | 2024-04-30 1:15PM EDT | 340.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HD240503P00342500 | 2024-04-30 3:43PM EDT | 342.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| HD240503P00345000 | 2024-04-30 3:20PM EDT | 345.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| HD240503P00347500 | 2024-04-25 1:04PM EDT | 347.50 | 15.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240503P00350000 | 2024-04-30 11:18AM EDT | 350.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD240503P00352500 | 2024-04-23 12:11PM EDT | 352.50 | 13.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240503P00355000 | 2024-04-29 11:16AM EDT | 355.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240503P00360000 | 2024-04-29 2:47PM EDT | 360.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| HD240503P00362500 | 2024-04-29 2:47PM EDT | 362.50 | 25.85 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| HD240503P00365000 | 2024-04-22 12:24PM EDT | 365.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD240503P00370000 | 2024-04-18 11:46AM EDT | 370.00 | 33.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240503P00375000 | 2024-04-30 10:20AM EDT | 375.00 | 40.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240503P00380000 | 2024-04-24 3:53PM EDT | 380.00 | 47.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240503P00385000 | 2024-04-30 10:20AM EDT | 385.00 | 50.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD240503P00390000 | 2024-04-24 3:53PM EDT | 390.00 | 57.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD240503P00395000 | 2024-04-15 3:55PM EDT | 395.00 | 57.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240503P00400000 | 2024-04-15 3:55PM EDT | 400.00 | 62.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.